Cadence Design Systems Inc. (CDNS)     Sec: Technology Ind: ApplicationSoftware
Peak: -12%   12m: 56.03%   6m: 2.81%   ytd: 54.52%   div: 0%   beta: 1.226   alpha: 0.212   s: 2.153 (95.37)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2167.767.1867.9866.9001,098,9381.2260.2122.153
2019-11-2068.2867.768.9467.5001,558,8001.2260.2152.18
2019-11-1967.568.4968.667.38001,561,4001.2270.2272.218
2019-11-1867.6167.2367.7466.97001,059,4001.2260.2262.164
2019-11-1567.5267.4867.5866.71001,272,7041.2250.2242.197
2019-11-1466.867.1667.3766.7500873,7221.2250.2282.146
2019-11-1367.2267.2167.7866.8300816,7901.2250.2392.156
2019-11-1267.2467.5868.2567.2400859,0931.2240.2372.149
2019-11-1166.7667.4567.7166.4600823,0001.2180.2252.143
2019-11-0866.4967.167.2666.2500897,0831.2180.222.122
2019-11-0767.3766.8768.266.51001,121,8321.2150.222.132
2019-11-0667.1767.1467.2166.5500853,9251.2150.2262.169
2019-11-0567.1467.267.6366.55001,918,5241.2140.232.196
2019-11-0466.0866.8866.9265.62002,096,0951.2160.2222.175
2019-11-0165.6965.4866.4265.22002,239,9321.3920.1872.127
2019-10-3166.7165.356764.92001,178,5121.3960.1942.146
2019-10-3066.1666.9466.9965.52001,233,0151.2160.2282.231
2019-10-2965.9765.9766.5665.800878,3251.2160.2222.212
2019-10-2865.1865.886665.1800780,7691.2160.2222.207
2019-10-2564.8165.165.3964.4600849,6281.2160.2162.202
2019-10-2463.7265.0965.2663.62001,234,5451.2160.2162.218
2019-10-2362.4263.4764.3662.41001,885,1931.2150.2042.224
2019-10-2269.7962.9470.4662.76003,608,7731.2150.1972.253
2019-10-2166.3466.7566.8765.8001,884,4761.2110.2192.335
2019-10-1865.6765.666.5964.88001,703,7811.210.2172.299
2019-10-1767.276667.7765.91001,333,8001.2090.2192.324
2019-10-1666.1966.8267.3766.14001,101,1001.210.2272.372
2019-10-1566.7767.6367.766.48001,481,7001.2090.2362.431
2019-10-1466.0166.5166.8765.98001,147,4001.2080.2342.407
2019-10-1166.3665.96765.69001,535,2001.2110.2242.379
2019-10-1064.6865.5465.764.6001,247,9001.2140.2362.349
2019-10-0964.4164.8565.2664.0800911,8001.2140.2372.208
2019-10-0864.6863.6465.0963.2001,775,3001.2130.2322.11
2019-10-0765.7465.666.3265.45001,107,5001.2090.242.223
2019-10-0465.4165.9165.9364.93002,988,6001.2080.2412.22
2019-10-0364.0265.165.2263.22001,686,8001.210.2412.202
2019-10-0264.764.0264.8163.14001,780,4001.2090.2392.192
2019-10-0166.3565.2966.9965.25001,226,9001.2090.2422.251
2019-09-3065.4266.0866.4665.07001,592,2001.2090.2432.245
2019-09-2766.7465.266.8564.38001,613,8001.2090.2432.205
2019-09-2666.2266.5866.8365.84001,029,7001.2060.2542.25
2019-09-2565.1966.1366.4364.21001,562,7001.2070.2472.255
2019-09-2466.6465.1666.7864.83001,867,0001.2070.2482.214
2019-09-2365.4965.9766.5165.26001,001,9001.2050.2482.246
2019-09-2067.3266.0168.266.01002,840,2001.2050.252.216
2019-09-1967.5666.9268.2466.86001,999,3001.2040.2582.234
2019-09-1867.0667.7967.8866.5001,901,3001.2060.2542.226
2019-09-1766.0467.3567.4765.58002,300,3001.2070.2552.226
2019-09-1664.9665.7365.864.26001,674,0001.2060.2412.18
2019-09-1366.0965.5467.0465.37001,588,3001.2090.2322.187
2019-09-1265.8166.1567.5965.81001,803,6001.2070.2342.178
2019-09-1165.8365.4766.3865.25001,860,3001.2050.232.139
2019-09-1067.8565.7768.365.04002,319,1001.2070.2312.145
2019-09-0970.4568.4170.4567.79001,681,1001.2070.2522.233
2019-09-0670.67070.9469.89001,559,8001.2070.262.269
2019-09-0569.4470.6170.968.85001,600,1001.2070.272.272
2019-09-0469.0968.569.4968.21001,671,4001.2040.2632.217
2019-09-0367.8268.1468.5167.51002,136,0001.2060.2652.222
2019-08-3069.5168.4869.5768.21001,665,9001.2060.2642.244
2019-08-2967.7669.0269.3867.67002,105,0001.2050.2662.276
2019-08-2866.4366.8267.2966.03001,751,6001.2010.262.232
2019-08-2768.2567.1168.3366.82002,491,6001.2020.2692.24
2019-08-2667.7767.7968.0467.27002,715,9001.2010.2742.255
2019-08-2369.3366.8169.6166.55002,234,9001.2020.2772.221
2019-08-2270.1869.8171.1169.1001,915,1001.1950.2862.296
2019-08-2169.4869.6970.468.91001,599,8001.1940.292.286
2019-08-2069.3768.7969.6668.5001,586,6001.1940.2932.312
2019-08-1970.5969.670.769.06001,146,0001.1940.2952.318
2019-08-1669.0569.3269.4968.5001,420,2001.1980.2932.328
2019-08-1567.9268.1468.4267.3001,662,6001.1980.2912.325
2019-08-1469.4267.7369.8767.29001,883,3001.1980.2882.319
2019-08-1368.670.9771.1368.41002,277,8001.190.2982.417
2019-08-1269.9568.7270.0368.39001,484,3001.1860.2922.35
2019-08-0970.8370.2471.2969.04001,200,3001.1840.2962.394
2019-08-0869.5171.3971.6769.5001,980,8001.1820.3012.436
2019-08-0768.2568.9369.267.77002,122,7001.1780.2962.358
2019-08-0668.1569.1569.468.05002,132,7001.1780.32.336
2019-08-0569.567.569.666.98002,771,3001.1760.2982.286
2019-08-0272.3271.2772.9970.66001,802,4001.1640.3112.385
2019-08-0173.9173.0475.3472.64002,114,2001.1610.3232.453
2019-07-3175.7373.9175.8373.12001,660,4001.160.3252.506
2019-07-3075.775.5476.2775.23001,153,6001.1580.3272.526
2019-07-2976.0176.3576.4474.54001,427,3001.1570.332.577
2019-07-2676.1975.9176.7775.76001,948,0001.1580.292.556
2019-07-2575.6976.0477.0875.38002,296,2001.1590.2972.568
2019-07-2474.0175.797673.71002,229,2001.160.2952.543
2019-07-2371.9974.2774.4371.1003,923,7001.160.2842.523
2019-07-2273.472.6673.8572.49003,769,9001.1580.2792.471
2019-07-1974.872.9274.9272.87002,148,1001.1580.2872.426
2019-07-187474.7275.0473.62002,865,8001.1550.2962.506
2019-07-1774.7574.3575.4174.29001,778,3001.1560.2932.492
2019-07-1675.0574.6975.4574.67001,924,5001.1560.2942.483
2019-07-1575.5375.275.5374.72001,483,9001.1560.2952.513
2019-07-1275.1775.0275.5173.95001,786,2001.1560.2942.519
2019-07-1175.5575.275.5674.75001,904,2001.1570.3022.554
2019-07-1074.8475.175.674.58001,738,9001.1570.3052.554
2019-07-0973.8574.4974.5773.54001,918,2001.1570.3062.538
2019-07-0874.0874.3774.4673.74001,341,9001.1560.3052.526
2019-07-0574.274.4174.4372.88001,244,8001.1550.3062.5
2019-07-0374.2574.8175.0274.02001,854,9001.1550.3092.505
2019-07-0273.3574.0274.0273.29001,966,4001.1540.3082.503
2019-07-0172.5673.3573.5372.38002,043,1001.1520.3052.473
2019-06-2870.3970.8170.9369.95003,560,8001.1490.2952.414
2019-06-2769.9970.1770.4869.95001,451,9001.1520.2862.415
2019-06-2669.9869.8470.7669.63001,798,1001.1480.2852.402
2019-06-2571.0469.4371.6669.36002,035,2001.1470.2832.39
2019-06-2471.5771.2871.8870.57001,960,7001.1440.2892.476
2019-06-2172.571.3772.8771.16002,885,7001.1440.2872.452
2019-06-2072.5272.6773.0972.21003,027,7001.1430.2972.522
2019-06-1969.3571.4471.6169.22003,280,2001.1430.2922.519
2019-06-1868.3369.2169.3768.07002,226,7001.1410.2782.457
2019-06-1767.967.5568.4167.31002,149,9001.1390.2712.408
2019-06-146867.726867.08002,064,3001.1390.272.428
2019-06-1369.9868.170.0867.89002,336,2001.1380.2732.433
2019-06-1268.1469.3569.5168002,270,9001.1390.2842.489
2019-06-1167.8368.268.3367.38002,760,0001.140.2752.421
2019-06-1066.267.1767.3165.85002,039,6001.140.2672.392
2019-06-0764.8765.5765.9464.85001,726,7001.1390.2572.345
2019-06-0664.764.6964.8563.66002,461,7001.1380.2572.318
2019-06-0564.0764.564.8463.86002,572,7001.1390.2592.371
2019-06-0462.5763.2263.5562.22004,211,6001.1370.2522.341
2019-06-0363.3161.763.861.32002,636,1001.1370.2492.3
2019-05-3163.4563.5764.2763.13002,349,3001.1360.2562.344
2019-05-3064.0164.3264.7963.82001,360,5001.1370.2562.353
2019-05-2963.4463.7564.1862.82002,704,2001.1360.2532.323
2019-05-2864.1663.9265.1363.46003,914,5001.1340.2442.32
2019-05-2463.8963.9464.3363.78002,100,3001.1410.2492.315
2019-05-2364.2163.7264.363.31002,613,0001.1410.2462.307
2019-05-2265.0264.7265.1464.44002,697,9001.1430.262.36
2019-05-2165.465.3565.7865.17002,708,8001.1430.2622.407
2019-05-2067.3764.6267.464.38003,520,8001.1430.2682.417
2019-05-1769.5368.6669.9368.56002,045,8001.1360.292.596
2019-05-1668.969.8570.3668.75002,102,3001.1350.2972.657
2019-05-1567.5568.7469.1867.32002,438,8001.130.3022.649
2019-05-1467.2768.0968.4967.08001,827,2001.130.2972.633
2019-05-1367.466.968.2266.67001,716,9001.1270.2962.578
2019-05-1068.4569.3669.5267.48001,736,9001.1190.2992.653
2019-05-0968.0768.76967.2001,717,2001.1180.3012.677
2019-05-0868.2968.9469.367.89001,696,5001.1190.3062.683
2019-05-0769.1168.669.4667.94002,380,7001.1190.3012.664
2019-05-0668.627070.1968.06001,628,9001.1190.3022.719
2019-05-0369.5970.2770.4968.75002,233,8001.1190.3022.736
2019-05-0268.5469.4569.5268.2002,359,4001.1190.3042.723
2019-05-0169.668.5469.9968.46001,649,3001.120.2962.709
2019-04-3068.1869.3869.4468.16002,154,7001.1210.2952.734
2019-04-2968.4268.1868.8767.92001,683,0001.1210.292.719
2019-04-2667.568.2268.2566.84002,177,9001.1210.2852.82
2019-04-2568.1167.4968.4466.69002,047,1001.120.2842.799
2019-04-2466.7967.6568.3366.69003,186,6001.120.2882.783
2019-04-2368.566.769.6965.88005,947,5001.120.2842.785
2019-04-2263.3164.2164.2763.25002,307,6001.1150.2682.722
2019-04-1864.3363.3764.3362.52003,021,9001.1140.262.693
2019-04-176563.9765.0663.74002,021,2001.1150.2662.715
2019-04-1665.4864.765.6464.25002,138,7001.1140.2742.765
2019-04-156565.0665.3764.59001,332,9001.1140.2762.791
2019-04-1264.864.986564.4001,703,3001.1140.2782.817
2019-04-1164.5964.5764.7264.08001,027,3001.110.272.809
2019-04-1064.3164.4764.9964.28001,589,1001.1110.2662.784
2019-04-0963.6464.3164.5963.63001,497,0001.1110.2692.75
2019-04-0864.2363.9864.2963.28001,946,0001.1120.2642.753
2019-04-0564.1364.264.363.51001,939,1001.1090.2622.797
2019-04-0465.2563.6765.2563.05003,546,1001.1070.2632.767
2019-04-0365.0665.1765.4564.56002,994,4001.1080.2742.773
2019-04-0264.7564.6164.8163.96002,256,3001.1070.272.732
2019-04-0165.0864.865.2463.6002,283,8001.1070.2762.734
2019-03-2963.1563.5163.5662.8001,899,1001.1040.2662.691
2019-03-2862.0362.6562.7561.67001,478,6001.1060.2712.688
2019-03-2762.3561.8362.4561.1001,718,7001.1050.2652.713
2019-03-2662.7662.362.962.03001,822,3001.1050.272.695
2019-03-2561.7662.1162.2661.27002,123,0001.1050.2732.662
2019-03-2263.1161.7663.2461.72001,925,1001.1050.272.61
2019-03-2161.5763.0863.1961.57001,998,5001.1050.2672.632
2019-03-2061.3161.4561.961.14001,807,8001.1010.2582.635
2019-03-1961.1961.2461.560.75002,383,0001.1020.2552.648
2019-03-1861.2661.0661.7161.01003,537,0001.1030.2592.639
2019-03-1561.2660.9962.1760.87004,051,1001.1030.2612.66
2019-03-1460.7661.1661.460.64001,965,8001.1030.2672.718
2019-03-1360.8760.6661.4360002,088,4001.1020.2622.69
2019-03-126060.6260.759.86002,021,5001.1030.2692.675
2019-03-1159.3259.966059.2001,988,0001.1020.2652.644
2019-03-0858.1359.1659.1757.76001,835,9001.1040.2622.591
2019-03-0758.4658.7758.8858.21002,166,8001.1040.2572.567
2019-03-0658.9558.5159.1758.43001,917,9001.1070.2532.556
2019-03-0558.5958.8758.9558.28002,237,4001.1070.2522.648
2019-03-0458.8858.5458.8857.55002,447,5001.1070.2512.631
2019-03-0158.0658.1458.3557.42001,717,6001.1040.2462.653
2019-02-2857.4957.2558.0857.15002,166,0001.1020.2432.62
2019-02-2757.157.4557.4756.7002,088,2001.1020.2452.63
2019-02-2657.2957.3657.4656.88002,224,0001.1030.2462.648
2019-02-2556.9257.2757.9256.65002,281,9001.1030.2482.671
2019-02-2255.5656.5756.7255.46003,291,1001.1010.2452.643
2019-02-215555.455.6154.22002,478,1001.0990.2382.601
2019-02-205755.0757.2554.91004,325,4001.0990.2382.622
2019-02-1952.3452.6452.7752.14003,014,8001.0990.2162.549
2019-02-1552.0952.5852.651.7002,098,2001.0980.2172.562
2019-02-1451.3251.6651.951.01002,029,1001.0960.2152.526
2019-02-1352.2551.3652.3751.2001,872,2001.090.2062.532
2019-02-1251.3152.1352.1850.98001,878,5001.0920.2132.566
2019-02-115150.8451.4450.7001,497,7001.0890.2212.537
2019-02-0850.250.9150.9149.97001,295,6001.0880.2282.572
2019-02-0750.1250.5850.6249.96001,393,7001.090.2212.595
2019-02-0650.0950.4850.5849.76001,402,4001.0920.2152.639
2019-02-0549.950.0850.2149.69001,369,5001.0940.2362.621
2019-02-0449.0349.6951.0148.75002,103,6001.0930.2332.593
2019-02-0148.0548.6848.8148001,532,9001.090.2272.556
2019-01-3147.548.0348.1747.48002,044,6001.090.2212.467
2019-01-3046.5347.4847.5946.28001,633,1001.0910.2232.413
2019-01-2946.4546.346.5845.97001,020,0001.0890.2192.392
2019-01-2845.9646.4646.4645.76001,086,2001.0920.2142.411
2019-01-2546.4846.5946.7446.22001,536,2001.0940.2162.42
2019-01-2445.4845.9446.1345.24001,194,9001.0990.2042.363
2019-01-2345.5745.4846.2345.17001,088,5001.1020.2052.351
2019-01-2246.2245.7846.645.41001,685,0001.1010.2042.333
2019-01-1846.0546.6246.6345.63001,924,7001.0950.2162.335
2019-01-1745.1445.7445.7744.99001,263,1001.0940.212.305
2019-01-1645.1245.3745.4644.97001,022,2001.0930.2092.288
2019-01-1544.6745.2745.3344.44001,533,0001.0990.2192.226
2019-01-1444.1544.3844.5543.92001,053,0001.0970.2132.239
2019-01-1144.0344.4544.5843.8001,221,9001.0950.2062.271
2019-01-1043.6444.3244.3643.2900928,8001.0950.2052.231
2019-01-0943.6743.8544.1743.42001,177,8001.0980.1952.233
2019-01-0844.1643.6744.2443.28001,468,8001.0960.1952.208
2019-01-0742.9343.4243.7342.8001,720,2001.0980.1942.208
2019-01-0442.1343.2643.4941.78001,775,5001.0980.1942.21
2019-01-0342.6941.5342.9341.43001,823,4001.0960.1912.136
2019-01-0242.6543.2343.4842.5001,463,6001.0910.1942.25
2018-12-3143.643.4843.7943.15001,202,2001.090.1992.261
2018-12-2843.5443.3443.9542.65001,244,0001.090.1982.259
2018-12-2742.0743.4143.4141.74001,566,6001.090.1972.272
2018-12-2640.6942.5942.6140.44001,587,9001.0880.1922.255
2018-12-2440.5440.3141.4240.31001,287,8001.0840.1862.127
2018-12-2141.7140.6942.3940.63004,200,7001.0960.1812.162
2018-12-204241.5642.4141.01001,975,4001.0940.1772.235
2018-12-1942.9442.0943.5341.44002,381,7001.0940.1762.267
2018-12-1842.7443.0743.3542.52002,382,1001.0940.1782.294
2018-12-1743.1442.3143.242.07001,682,2001.0910.1682.234
2018-12-1443.6543.2244.0142.51001,294,0001.0930.1722.3
2018-12-1344.544.1144.743.8600927,4001.0930.1732.37
2018-12-1244.7344.3945.0544.34001,310,3001.0850.1842.407
2018-12-1144.1343.8344.743.58001,511,0001.0840.182.356
2018-12-1042.6743.3843.6142.44001,861,7001.0860.1712.315
2018-12-0743.6542.6743.8942.29001,817,3001.0850.1662.318
2018-12-0643.854444.2443.22002,771,3001.0820.1712.397
2018-12-0446.1144.7346.3244.58002,287,9001.080.1782.39
2018-12-0345.9946.2246.3845.57002,047,8001.0920.1642.503
2018-11-3044.2645.0445.1444001,991,1001.0860.1612.456
2018-11-2944.5244.1244.6243.85001,113,1001.0810.1522.42
2018-11-2843.2444.7744.843.15001,826,1001.080.1572.455
2018-11-2743.3143.0843.6642.85001,194,7001.0740.1562.36
2018-11-2643.1143.5443.5542.6001,208,5001.0740.1692.4
2018-11-2342.6242.6143.0342.3100472,2001.0730.1652.416
2018-11-2143.2943.0643.8142.57001,513,5001.0720.1722.407
2018-11-2042.3742.6843.2941.84002,678,8001.0660.1382.412
2018-11-1945.642.7745.642.66002,142,4001.0720.1362.464
2018-11-1645.445.7646.0445.12001,834,6001.0530.1582.578
2018-11-1544.1645.5445.5844.09001,757,3001.0520.162.592
2018-11-1445.0844.4245.5944.25001,375,8001.0470.1522.508
2018-11-1345.0144.645.8344.47001,497,9001.0460.1532.514
2018-11-1245.9944.8245.9944.69002,061,2001.0430.1572.537
2018-11-0946.2546.2646.4145.85001,576,7001.0390.1612.568
2018-11-0846.246.4646.7345.94001,547,2001.040.1622.596
2018-11-0745.1846.1546.2245.16001,877,0001.040.162.567
2018-11-0644.8444.745.1144.29001,601,5001.0350.1592.456
2018-11-0545.3644.9545.6544.5001,460,5001.0370.1652.491
2018-11-0245.2945.1545.7144.75002,306,1001.0370.1742.501
2018-11-0144.4845.3145.3943.99002,596,2001.0370.1722.522
2018-10-3144.9944.5745.3444.4002,649,4001.0330.1652.489
2018-10-3044.1644.3844.943.64002,801,4001.0340.1732.547
2018-10-2946.3344.246.5343.49003,421,2001.0380.172.487
2018-10-2645.2445.5246.5245.24003,102,5001.0390.1882.565
2018-10-2545.5746.5346.9845.49003,593,6001.0360.22.619
2018-10-2446.4745.1146.945.11006,652,6001.0310.1932.509
2018-10-2343.946.8547.0443008,592,1001.0270.22.348
2018-10-2240.2940.6140.8240.14003,242,1001.0450.1322.023
2018-10-1940.1440.1140.7239.97002,582,6001.0460.1242.002
2018-10-1840.1940.0440.3139.87002,340,8001.0470.1222.005
2018-10-1740.3340.440.5139.71001,515,2001.0490.1172.034
2018-10-1639.7740.3440.4439.61002,127,0001.0480.1142.057
2018-10-1539.8239.3839.9939.28002,025,3001.0430.1082.028
2018-10-1239.8539.9940.1339.16002,965,9001.0420.1092.032
2018-10-1139.4339.1340.2939.08002,921,1001.0390.1082.022
2018-10-1041.1139.4841.3139.43002,753,7001.0450.1012.1
2018-10-0941.4241.3141.8640.97001,528,7001.0370.1142.258
2018-10-0842.7541.4142.8540.96002,387,0001.0350.1112.315
2018-10-0543.4742.943.742.56001,623,1001.0330.1242.367
2018-10-0444.743.4244.8143.09001,884,8001.0310.1292.358
2018-10-0344.6644.945.1144.5001,449,7001.0280.1432.459
2018-10-0245.0644.4945.1144.39001,468,7001.0280.142.42
2018-10-0145.4645.0645.6944.92001,606,5001.0270.1422.408
2018-09-2844.9345.3245.3444.78001,189,9001.0240.1442.436
2018-09-2745.0845.0145.1244.7600952,2001.0240.1392.414
2018-09-2645.444.9545.8244.9001,394,5001.0220.142.413
2018-09-2545.7445.4245.9345.38001,187,6001.0220.1422.432
2018-09-2445.3945.5745.6945.01001,118,4001.0220.1412.435
2018-09-2145.7945.5345.9345.44003,650,3001.0220.142.441
2018-09-2045.2445.7545.8445.14001,405,7001.0170.152.443
2018-09-1945.2245.0345.3344.69001,137,0001.0160.152.363
2018-09-1845.3245.2245.6445.2001,600,8001.0160.1522.342
2018-09-1746.1645.3746.4145.34001,492,7001.0170.1552.361


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC